KissMeData/277410/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	205600	400418942	1770	1770	1770	1770	13050
3	20240621	205500	400418942	1770	1770	1770	1770	0
4	20240621	205400	400418942	1770	1770	1770	1770	0
5	20240621	205300	400418942	1770	1770	1770	1770	0
6	20240621	205200	400418942	1770	1770	1770	1770	0
7	20240621	205100	400418942	1770	1770	1770	1770	0
8	20240621	205000	400418942	1770	1770	1770	1770	0
9	20240621	204900	400418942	1770	1770	1770	1770	0
10	20240621	204800	400418942	1770	1770	1770	1770	0
11	20240621	204700	400418942	1770	1770	1770	1770	0
12	20240621	204600	400418942	1770	1770	1770	1770	0
13	20240621	204500	400418942	1770	1770	1770	1770	0
14	20240621	204400	400418942	1770	1770	1770	1770	0
15	20240621	204300	400418942	1770	1770	1770	1770	0
16	20240621	204200	400418942	1770	1770	1770	1770	0
17	20240621	204100	400418942	1770	1770	1770	1770	0
18	20240621	204000	400418942	1770	1770	1770	1770	0
19	20240621	203900	400418942	1770	1770	1770	1770	0
20	20240621	203800	400418942	1770	1770	1770	1770	0
21	20240621	203700	400418942	1770	1770	1770	1770	0
22	20240621	203600	400418942	1770	1770	1770	1770	0
23	20240621	203500	400418942	1770	1770	1770	1770	0
24	20240621	203400	400418942	1770	1770	1770	1770	0
25	20240621	203300	400418942	1770	1770	1770	1770	0
26	20240621	203200	400418942	1770	1770	1770	1770	0
27	20240621	203100	400418942	1770	1770	1770	1770	0
28	20240621	203000	400418942	1770	1770	1770	1770	0
29	20240621	202900	400418942	1770	1770	1770	1770	0
30	20240621	202800	400418942	1770	1770	1770	1770	0
31	20240621	202700	400418942	1770	1770	1770	1770	0
32	20240621	202600	400418942	1770	1770	1770	1770	13050
33	20240621	202500	400418942	1770	1770	1770	1770	0
34	20240621	202400	400418942	1770	1770	1770	1770	0
35	20240621	202300	400418942	1770	1770	1770	1770	0
36	20240621	202200	400418942	1770	1770	1770	1770	0
37	20240621	202100	400418942	1770	1770	1770	1770	0
38	20240621	202000	400418942	1770	1770	1770	1770	0
39	20240621	201900	400418942	1770	1770	1770	1770	0
40	20240621	201800	400418942	1770	1770	1770	1770	0
41	20240621	201700	400418942	1770	1770	1770	1770	0
42	20240621	201600	400418942	1770	1770	1770	1770	0
43	20240621	201500	400418942	1770	1770	1770	1770	0
44	20240621	201400	400418942	1770	1770	1770	1770	0
45	20240621	201300	400418942	1770	1770	1770	1770	0
46	20240621	201200	400418942	1770	1770	1770	1770	0
47	20240621	201100	400418942	1770	1770	1770	1770	0
48	20240621	201000	400418942	1770	1770	1770	1770	0
49	20240621	200900	400418942	1770	1770	1770	1770	0
50	20240621	200800	400418942	1770	1770	1770	1770	0
51	20240621	200700	400418942	1770	1770	1770	1770	0
52	20240621	200600	400418942	1770	1770	1770	1770	0
53	20240621	200500	400418942	1770	1770	1770	1770	0
54	20240621	200400	400418942	1770	1770	1770	1770	0
55	20240621	200300	400418942	1770	1770	1770	1770	0
56	20240621	200200	400418942	1770	1770	1770	1770	0
57	20240621	200100	400418942	1770	1770	1770	1770	0
58	20240621	200000	400418942	1770	1770	1770	1770	0
59	20240621	195900	400418942	1770	1770	1770	1770	0
60	20240621	195800	400418942	1770	1770	1770	1770	0
61	20240621	195700	400418942	1770	1770	1770	1770	0
62	20240621	195600	400418942	1770	1770	1770	1770	13050
63	20240621	195500	400418942	1770	1770	1770	1770	0
64	20240621	195400	400418942	1770	1770	1770	1770	0
65	20240621	195300	400418942	1770	1770	1770	1770	0
66	20240621	195200	400418942	1770	1770	1770	1770	0
67	20240621	195100	400418942	1770	1770	1770	1770	0
68	20240621	195000	400418942	1770	1770	1770	1770	0
69	20240621	194900	400418942	1770	1770	1770	1770	0
70	20240621	194800	400418942	1770	1770	1770	1770	0
71	20240621	194700	400418942	1770	1770	1770	1770	0
72	20240621	194600	400418942	1770	1770	1770	1770	0
73	20240621	194500	400418942	1770	1770	1770	1770	0
74	20240621	194400	400418942	1770	1770	1770	1770	0
75	20240621	194300	400418942	1770	1770	1770	1770	0
76	20240621	194200	400418942	1770	1770	1770	1770	0
77	20240621	194100	400418942	1770	1770	1770	1770	0
78	20240621	194000	400418942	1770	1770	1770	1770	0
79	20240621	193900	400418942	1770	1770	1770	1770	0
80	20240621	193800	400418942	1770	1770	1770	1770	0
81	20240621	193700	400418942	1770	1770	1770	1770	0
82	20240621	193600	400418942	1770	1770	1770	1770	0
83	20240621	193500	400418942	1770	1770	1770	1770	0
84	20240621	193400	400418942	1770	1770	1770	1770	0
85	20240621	193300	400418942	1770	1770	1770	1770	0
86	20240621	193200	400418942	1770	1770	1770	1770	0
87	20240621	193100	400418942	1770	1770	1770	1770	0
88	20240621	193000	400418942	1770	1770	1770	1770	0
89	20240621	192900	400418942	1770	1770	1770	1770	0
90	20240621	192800	400418942	1770	1770	1770	1770	0
91	20240621	192700	400418942	1770	1770	1770	1770	0
92	20240621	192600	400418942	1770	1770	1770	1770	13050
93	20240621	192500	400418942	1770	1770	1770	1770	0
94	20240621	192400	400418942	1770	1770	1770	1770	0
95	20240621	192300	400418942	1770	1770	1770	1770	0
96	20240621	192200	400418942	1770	1770	1770	1770	0
97	20240621	192100	400418942	1770	1770	1770	1770	0
98	20240621	192000	400418942	1770	1770	1770	1770	0
99	20240621	191900	400418942	1770	1770	1770	1770	0
100	20240621	191800	400418942	1770	1770	1770	1770	0
101	20240621	191700	400418942	1770	1770	1770	1770	0
102	20240621	191600	400418942	1770	1770	1770	1770	0
103	20240621	191500	400418942	1770	1770	1770	1770	0
104	20240621	191400	400418942	1770	1770	1770	1770	0
105	20240621	191300	400418942	1770	1770	1770	1770	0
106	20240621	191200	400418942	1770	1770	1770	1770	0
107	20240621	191100	400418942	1770	1770	1770	1770	0
108	20240621	191000	400418942	1770	1770	1770	1770	0
109	20240621	190900	400418942	1770	1770	1770	1770	0
110	20240621	190800	400418942	1770	1770	1770	1770	0
111	20240621	190700	400418942	1770	1770	1770	1770	0
112	20240621	190600	400418942	1770	1770	1770	1770	0
113	20240621	190500	400418942	1770	1770	1770	1770	0
114	20240621	190400	400418942	1770	1770	1770	1770	0
115	20240621	190300	400418942	1770	1770	1770	1770	0
116	20240621	190200	400418942	1770	1770	1770	1770	0
117	20240621	190100	400418942	1770	1770	1770	1770	0
118	20240621	190000	400418942	1770	1770	1770	1770	0
119	20240621	185900	400418942	1770	1770	1770	1770	0
120	20240621	185800	400418942	1770	1770	1770	1770	0
121	20240621	185700	400418942	1770	1770	1770	1770	0
122	20240621	185600	400418942	1770	1770	1770	1770	13050
123	20240621	185500	400418942	1770	1770	1770	1770	0
124	20240621	185400	400418942	1770	1770	1770	1770	0
125	20240621	185300	400418942	1770	1770	1770	1770	0
126	20240621	185200	400418942	1770	1770	1770	1770	0
127	20240621	185100	400418942	1770	1770	1770	1770	0
128	20240621	185000	400418942	1770	1770	1770	1770	0
129	20240621	184900	400418942	1770	1770	1770	1770	0
130	20240621	184800	400418942	1770	1770	1770	1770	0
131	20240621	184700	400418942	1770	1770	1770	1770	0
132	20240621	184600	400418942	1770	1770	1770	1770	0
133	20240621	184500	400418942	1770	1770	1770	1770	0
134	20240621	184400	400418942	1770	1770	1770	1770	0
135	20240621	184300	400418942	1770	1770	1770	1770	0
136	20240621	184200	400418942	1770	1770	1770	1770	0
137	20240621	184100	400418942	1770	1770	1770	1770	0
138	20240621	184000	400418942	1770	1770	1770	1770	0
139	20240621	183900	400418942	1770	1770	1770	1770	0
140	20240621	183800	400418942	1770	1770	1770	1770	0
141	20240621	183700	400418942	1770	1770	1770	1770	0
142	20240621	183600	400418942	1770	1770	1770	1770	0
143	20240621	183500	400418942	1770	1770	1770	1770	0
144	20240621	183400	400418942	1770	1770	1770	1770	0
145	20240621	183300	400418942	1770	1770	1770	1770	0
146	20240621	183200	400418942	1770	1770	1770	1770	0
147	20240621	183100	400418942	1770	1770	1770	1770	0
148	20240621	183000	400418942	1770	1770	1770	1770	0
149	20240621	182900	400418942	1770	1770	1770	1770	0
150	20240621	182800	400418942	1770	1770	1770	1770	0
151	20240621	182700	400418942	1770	1770	1770	1770	0
152	20240621	182600	400418942	1770	1770	1770	1770	13050
153	20240621	182500	400418942	1770	1770	1770	1770	0
154	20240621	182400	400418942	1770	1770	1770	1770	0
155	20240621	182300	400418942	1770	1770	1770	1770	0
156	20240621	182200	400418942	1770	1770	1770	1770	0
157	20240621	182100	400418942	1770	1770	1770	1770	0
158	20240621	182000	400418942	1770	1770	1770	1770	0
159	20240621	181900	400418942	1770	1770	1770	1770	0
160	20240621	181800	400418942	1770	1770	1770	1770	0
161	20240621	181700	400418942	1770	1770	1770	1770	0
162	20240621	181600	400418942	1770	1770	1770	1770	0
163	20240621	181500	400418942	1770	1770	1770	1770	0
164	20240621	181400	400418942	1770	1770	1770	1770	0
165	20240621	181300	400418942	1770	1770	1770	1770	0
166	20240621	181200	400418942	1770	1770	1770	1770	0
167	20240621	181100	400418942	1770	1770	1770	1770	0
168	20240621	181000	400418942	1770	1770	1770	1770	0
169	20240621	180900	400418942	1770	1770	1770	1770	0
170	20240621	180800	400418942	1770	1770	1770	1770	0
171	20240621	180700	400418942	1770	1770	1770	1770	0
172	20240621	180600	400418942	1770	1770	1770	1770	0
173	20240621	180500	400418942	1770	1770	1770	1770	0
174	20240621	180400	400418942	1770	1770	1770	1770	0
175	20240621	180300	400418942	1770	1770	1770	1770	0
176	20240621	180200	400418942	1770	1770	1770	1770	0
177	20240621	180100	400418942	1770	1770	1770	1770	0
178	20240621	180000	400418942	1770	1770	1770	1770	0
179	20240621	175900	400418942	1770	1770	1770	1770	0
180	20240621	175800	400418942	1770	1770	1770	1770	0
181	20240621	175700	400418942	1770	1770	1770	1770	0
182	20240621	175600	400418942	1770	1770	1770	1770	13050
183	20240621	175500	400418942	1770	1770	1770	1770	0
184	20240621	175400	400418942	1770	1770	1770	1770	0
185	20240621	175300	400418942	1770	1770	1770	1770	0
186	20240621	175200	400418942	1770	1770	1770	1770	0
187	20240621	175100	400418942	1770	1770	1770	1770	0
188	20240621	175000	400418942	1770	1770	1770	1770	0
189	20240621	174900	400418942	1770	1770	1770	1770	0
190	20240621	174800	400418942	1770	1770	1770	1770	0
191	20240621	174700	400418942	1770	1770	1770	1770	0
192	20240621	174600	400418942	1770	1770	1770	1770	0
193	20240621	174500	400418942	1770	1770	1770	1770	0
194	20240621	174400	400418942	1770	1770	1770	1770	0
195	20240621	174300	400418942	1770	1770	1770	1770	0
196	20240621	174200	400418942	1770	1770	1770	1770	0
197	20240621	174100	400418942	1770	1770	1770	1770	0
198	20240621	174000	400418942	1770	1770	1770	1770	0
199	20240621	173900	400418942	1770	1770	1770	1770	0
200	20240621	173800	400418942	1770	1770	1770	1770	0
201	20240621	173700	400418942	1770	1770	1770	1770	0
202	20240621	173600	400418942	1770	1770	1770	1770	0
203	20240621	173500	400418942	1770	1770	1770	1770	0
204	20240621	173400	400418942	1770	1770	1770	1770	0
205	20240621	173300	400418942	1770	1770	1770	1770	0
206	20240621	173200	400418942	1770	1770	1770	1770	0
207	20240621	173100	400418942	1770	1770	1770	1770	0
208	20240621	173000	400418942	1770	1770	1770	1770	0
209	20240621	172900	400418942	1770	1770	1770	1770	0
210	20240621	172800	400418942	1770	1770	1770	1770	0
211	20240621	172700	400418942	1770	1770	1770	1770	0
212	20240621	172600	400418942	1770	1770	1770	1770	13050
213	20240621	172500	400418942	1770	1770	1770	1770	0
214	20240621	172400	400418942	1770	1770	1770	1770	0
215	20240621	172300	400418942	1770	1770	1770	1770	0
216	20240621	172200	400418942	1770	1770	1770	1770	0
217	20240621	172100	400418942	1770	1770	1770	1770	0
218	20240621	172000	400418942	1770	1770	1770	1770	0
219	20240621	171900	400418942	1770	1770	1770	1770	0
220	20240621	171800	400418942	1770	1770	1770	1770	0
221	20240621	171700	400418942	1770	1770	1770	1770	0
222	20240621	171600	400418942	1770	1770	1770	1770	0
223	20240621	171500	400418942	1770	1770	1770	1770	0
224	20240621	171400	400418942	1770	1770	1770	1770	0
225	20240621	171300	400418942	1770	1770	1770	1770	0
226	20240621	171200	400418942	1770	1770	1770	1770	0
227	20240621	171100	400418942	1770	1770	1770	1770	0
228	20240621	171000	400418942	1770	1770	1770	1770	0
229	20240621	170900	400418942	1770	1770	1770	1770	0
230	20240621	170800	400418942	1770	1770	1770	1770	0
231	20240621	170700	400418942	1770	1770	1770	1770	0
232	20240621	170600	400418942	1770	1770	1770	1770	0
233	20240621	170500	400418942	1770	1770	1770	1770	0
234	20240621	170400	400418942	1770	1770	1770	1770	0
235	20240621	170300	400418942	1770	1770	1770	1770	0
236	20240621	170200	400418942	1770	1770	1770	1770	0
237	20240621	170100	400418942	1770	1770	1770	1770	0
238	20240621	170000	400418942	1770	1770	1770	1770	0
239	20240621	165900	400418942	1770	1770	1770	1770	0
240	20240621	165800	400418942	1770	1770	1770	1770	0
241	20240621	165700	400418942	1770	1770	1770	1770	0
242	20240621	165600	400418942	1770	1770	1770	1770	13050
243	20240621	165500	400418942	1770	1770	1770	1770	0
244	20240621	165400	400418942	1770	1770	1770	1770	0
245	20240621	165300	400418942	1770	1770	1770	1770	0
246	20240621	165200	400418942	1770	1770	1770	1770	0
247	20240621	165100	400418942	1770	1770	1770	1770	0
248	20240621	165000	400418942	1770	1770	1770	1770	0
249	20240621	164900	400418942	1770	1770	1770	1770	0
250	20240621	164800	400418942	1770	1770	1770	1770	0
251	20240621	164700	400418942	1770	1770	1770	1770	0
252	20240621	164600	400418942	1770	1770	1770	1770	0
253	20240621	164500	400418942	1770	1770	1770	1770	0
254	20240621	164400	400418942	1770	1770	1770	1770	0
255	20240621	164300	400418942	1770	1770	1770	1770	0
256	20240621	164200	400418942	1770	1770	1770	1770	0
257	20240621	164100	400418942	1770	1770	1770	1770	0
258	20240621	164000	400418942	1770	1770	1770	1770	0
259	20240621	163900	400418942	1770	1770	1770	1770	0
260	20240621	163800	400418942	1770	1770	1770	1770	0
261	20240621	163700	400418942	1770	1770	1770	1770	0
262	20240621	163600	400418942	1770	1770	1770	1770	0
263	20240621	163500	400418942	1770	1770	1770	1770	0
264	20240621	163400	400418942	1770	1770	1770	1770	0
265	20240621	163300	400418942	1770	1770	1770	1770	0
266	20240621	163200	400418942	1770	1770	1770	1770	0
267	20240621	163100	400418942	1770	1770	1770	1770	0
268	20240621	163000	400418942	1770	1770	1770	1770	0
269	20240621	162900	400418942	1770	1770	1770	1770	0
270	20240621	162800	400418942	1770	1770	1770	1770	0
271	20240621	162700	400418942	1770	1770	1770	1770	0
272	20240621	162600	400418942	1770	1770	1770	1770	13050
273	20240621	162500	400418942	1770	1770	1770	1770	0
274	20240621	162400	400418942	1770	1770	1770	1770	0
275	20240621	162300	400418942	1770	1770	1770	1770	0
276	20240621	162200	400418942	1770	1770	1770	1770	0
277	20240621	162100	400418942	1770	1770	1770	1770	0
278	20240621	162000	400418942	1770	1770	1770	1770	0
279	20240621	161900	400418942	1770	1770	1770	1770	0
280	20240621	161800	400418942	1770	1770	1770	1770	0
281	20240621	161700	400418942	1770	1770	1770	1770	0
282	20240621	161600	400418942	1770	1770	1770	1770	0
283	20240621	161500	400418942	1770	1770	1770	1770	0
284	20240621	161400	400418942	1770	1770	1770	1770	0
285	20240621	161300	400418942	1770	1770	1770	1770	0
286	20240621	161200	400418942	1770	1770	1770	1770	0
287	20240621	161100	400418942	1770	1770	1770	1770	0
288	20240621	161000	400418942	1770	1770	1770	1770	0
289	20240621	160900	400418942	1770	1770	1770	1770	0
290	20240621	160800	400418942	1770	1770	1770	1770	0
291	20240621	160700	400418942	1770	1770	1770	1770	0
292	20240621	160600	400418942	1770	1770	1770	1770	0
293	20240621	160500	400418942	1770	1770	1770	1770	0
294	20240621	160400	400418942	1770	1770	1770	1770	0
295	20240621	160300	400418942	1770	1770	1770	1770	0
296	20240621	160200	400418942	1770	1770	1770	1770	0
297	20240621	160100	400418942	1770	1770	1770	1770	0
298	20240621	160000	400418942	1770	1770	1770	1770	0
299	20240621	155900	400418942	1770	1770	1770	1770	0
300	20240621	155800	400418942	1770	1770	1770	1770	0
301	20240621	155700	400418942	1770	1770	1770	1770	0
302	20240621	155600	400418942	1770	1770	1770	1770	13050
303	20240621	155500	400418942	1770	1770	1770	1770	0
304	20240621	155400	400418942	1770	1770	1770	1770	0
305	20240621	155300	400418942	1770	1770	1770	1770	0
306	20240621	155200	400418942	1770	1770	1770	1770	0
307	20240621	155100	400418942	1770	1770	1770	1770	0
308	20240621	155000	400418942	1770	1770	1770	1770	0
309	20240621	154900	400418942	1770	1770	1770	1770	0
310	20240621	154800	400418942	1770	1770	1770	1770	0
311	20240621	154700	400418942	1770	1770	1770	1770	0
312	20240621	154600	400418942	1770	1770	1770	1770	0
313	20240621	154500	400418942	1770	1770	1770	1770	0
314	20240621	154400	400418942	1770	1770	1770	1770	0
315	20240621	154300	400418942	1770	1770	1770	1770	0
316	20240621	154200	400418942	1770	1770	1770	1770	0
317	20240621	154100	400418942	1770	1770	1770	1770	0
318	20240621	154000	400418942	1770	1770	1770	1770	0
319	20240621	153900	400418942	1770	1770	1770	1770	0
320	20240621	153800	400418942	1770	1770	1770	1770	0
321	20240621	153700	400418942	1770	1770	1770	1770	0
322	20240621	153600	400418942	1770	1770	1770	1770	0
323	20240621	153500	400418942	1770	1770	1770	1770	0
324	20240621	153400	400418942	1770	1770	1770	1770	0
325	20240621	153300	400418942	1770	1770	1770	1770	0
326	20240621	153200	400418942	1770	1770	1770	1770	0
327	20240621	153100	400418942	1770	1770	1770	1770	0
328	20240621	153000	400418942	1770	1770	1770	1770	13050
329	20240621	152900	377320442	1776	1776	1776	1776	0
330	20240621	152800	377320442	1776	1776	1776	1776	0
331	20240621	152700	377320442	1776	1776	1776	1776	0
332	20240621	152600	377320442	1776	1776	1776	1776	0
333	20240621	152500	377320442	1776	1776	1776	1776	0
334	20240621	152400	377320442	1776	1776	1776	1776	0
335	20240621	152300	377320442	1776	1776	1776	1776	0
336	20240621	152200	377320442	1776	1776	1776	1776	0
337	20240621	152100	377320442	1776	1776	1776	1776	0
338	20240621	152000	377320442	1776	1776	1776	1776	0
339	20240621	151900	377320442	1776	1776	1776	1776	0
340	20240621	151800	377320442	1776	1776	1776	1776	0
341	20240621	151700	377320442	1776	1777	1777	1776	764
342	20240621	151600	375963297	1776	1776	1776	1776	0
343	20240621	151500	375963297	1776	1776	1776	1776	300
344	20240621	151400	375430497	1776	1777	1778	1776	316
345	20240621	151300	374868769	1778	1778	1778	1778	0
346	20240621	151200	374868769	1778	1778	1778	1778	1
347	20240621	151100	374866991	1778	1778	1778	1778	10
348	20240621	151000	374849211	1778	1774	1778	1774	8874
349	20240621	150900	359093907	1774	1774	1774	1774	281
350	20240621	150800	358595413	1774	1774	1774	1774	250
351	20240621	150700	358151913	1773	1773	1773	1773	1
352	20240621	150600	358150140	1771	1771	1771	1771	0
353	20240621	150500	358150140	1771	1772	1772	1771	1765
354	20240621	150400	355024175	1771	1771	1771	1771	550
355	20240621	150300	354050125	1771	1771	1771	1771	274
356	20240621	150200	353564871	1772	1772	1772	1772	1
357	20240621	150100	353563099	1771	1771	1771	1771	1152
358	20240621	150000	351522907	1771	1771	1771	1771	230
359	20240621	145900	351115577	1770	1770	1770	1770	0
360	20240621	145800	351115577	1770	1770	1770	1770	449
361	20240621	145700	350320847	1771	1771	1771	1771	0
362	20240621	145600	350320847	1771	1771	1771	1771	0
363	20240621	145500	350320847	1771	1771	1771	1770	584
364	20240621	145400	349286883	1771	1770	1771	1770	102
365	20240621	145300	349106342	1771	1771	1771	1771	380
366	20240621	145200	348433362	1771	1771	1771	1771	0
367	20240621	145100	348433362	1771	1774	1774	1771	5
368	20240621	145000	348424495	1775	1775	1775	1775	0
369	20240621	144900	348424495	1775	1775	1775	1775	0
370	20240621	144800	348424495	1775	1775	1775	1775	0
371	20240621	144700	348424495	1775	1775	1775	1775	0
372	20240621	144600	348424495	1775	1775	1775	1775	0
373	20240621	144500	348424495	1775	1775	1775	1775	0
374	20240621	144400	348424495	1775	1775	1775	1775	0
375	20240621	144300	348424495	1775	1775	1775	1775	0
376	20240621	144200	348424495	1775	1775	1775	1775	0
377	20240621	144100	348424495	1775	1772	1775	1770	1247
378	20240621	144000	346217251	1770	1770	1770	1770	0
379	20240621	143900	346217251	1770	1770	1770	1770	0
380	20240621	143800	346217251	1770	1774	1774	1770	1020
381	20240621	143700	344411781	1770	1770	1770	1770	0
382	20240621	143600	344411781	1770	1770	1770	1770	0
383	20240621	143500	344411781	1770	1770	1770	1770	916
384	20240621	143400	342790461	1769	1769	1769	1769	0
385	20240621	143300	342790461	1769	1769	1769	1769	0
386	20240621	143200	342790461	1769	1769	1769	1769	0
387	20240621	143100	342790461	1769	1770	1770	1769	600
388	20240621	143000	341729054	1769	1769	1769	1769	56
389	20240621	142900	341629990	1769	1769	1769	1769	809
390	20240621	142800	340198869	1769	1772	1772	1769	216
391	20240621	142700	339816707	1772	1771	1775	1770	4065
392	20240621	142600	332621484	1772	1773	1773	1772	20
393	20240621	142500	332586034	1775	1771	1775	1770	1691
394	20240621	142400	329592741	1771	1771	1771	1771	500
395	20240621	142300	328707241	1775	1775	1775	1775	0
396	20240621	142200	328707241	1775	1775	1775	1775	0
397	20240621	142100	328707241	1775	1772	1775	1771	6521
398	20240621	142000	317155013	1773	1773	1773	1773	0
399	20240621	141900	317155013	1773	1773	1773	1773	50
400	20240621	141800	317066363	1773	1773	1773	1773	0
401	20240621	141700	317066363	1773	1773	1773	1773	275
402	20240621	141600	316578788	1773	1774	1774	1773	1027
403	20240621	141500	314757916	1773	1773	1773	1773	0
404	20240621	141400	314757916	1773	1773	1773	1773	0
405	20240621	141300	314757916	1773	1773	1773	1773	0
406	20240621	141200	314757916	1773	1773	1773	1773	0
407	20240621	141100	314757916	1773	1773	1773	1773	0
408	20240621	141000	314757916	1773	1773	1773	1773	0
409	20240621	140900	314757916	1773	1773	1773	1773	1406
410	20240621	140800	312265078	1773	1773	1773	1773	12
411	20240621	140700	312243802	1773	1774	1774	1773	2553
412	20240621	140600	307714880	1774	1774	1774	1774	0
413	20240621	140500	307714880	1774	1774	1774	1774	0
414	20240621	140400	307714880	1774	1774	1774	1774	0
415	20240621	140300	307714880	1774	1775	1775	1774	101
416	20240621	140200	307535705	1775	1775	1775	1775	0
417	20240621	140100	307535705	1775	1775	1775	1775	500
418	20240621	140000	306648205	1774	1774	1774	1774	0
419	20240621	135900	306648205	1774	1774	1774	1774	0
420	20240621	135800	306648205	1774	1774	1774	1774	1
421	20240621	135700	306646431	1774	1774	1774	1774	34
422	20240621	135600	306586115	1774	1774	1774	1774	96
423	20240621	135500	306415811	1774	1774	1774	1774	282
424	20240621	135400	305915543	1775	1774	1775	1774	257
425	20240621	135300	305459568	1775	1775	1775	1775	0
426	20240621	135200	305459568	1775	1775	1775	1775	67
427	20240621	135100	305340643	1775	1775	1775	1775	3
428	20240621	135000	305335318	1776	1776	1776	1776	2802
429	20240621	134900	300358966	1775	1775	1775	1775	0
430	20240621	134800	300358966	1775	1775	1775	1775	0
431	20240621	134700	300358966	1775	1775	1775	1775	2271
432	20240621	134600	296327941	1777	1777	1777	1777	1
433	20240621	134500	296326164	1775	1777	1777	1775	373
434	20240621	134400	295664087	1775	1775	1775	1775	200
435	20240621	134300	295309087	1775	1775	1775	1775	716
436	20240621	134200	294038187	1775	1775	1775	1775	0
437	20240621	134100	294038187	1775	1775	1775	1775	0
438	20240621	134000	294038187	1775	1777	1777	1775	333
439	20240621	133900	293446806	1777	1777	1777	1777	0
440	20240621	133800	293446806	1777	1777	1777	1777	0
441	20240621	133700	293446806	1777	1777	1777	1777	0
442	20240621	133600	293446806	1777	1777	1777	1777	0
443	20240621	133500	293446806	1777	1777	1777	1777	0
444	20240621	133400	293446806	1777	1777	1777	1777	100
445	20240621	133300	293269106	1775	1775	1775	1775	0
446	20240621	133200	293269106	1775	1775	1775	1775	100
447	20240621	133100	293091606	1777	1777	1777	1777	1
448	20240621	133000	293089829	1775	1775	1775	1775	2
449	20240621	132900	293086279	1775	1775	1775	1775	65
450	20240621	132800	292970904	1775	1775	1775	1775	2
451	20240621	132700	292967354	1777	1777	1777	1777	0
452	20240621	132600	292967354	1777	1777	1777	1777	1
453	20240621	132500	292965577	1776	1776	1776	1776	3
454	20240621	132400	292960249	1776	1777	1777	1776	505
455	20240621	132300	292063364	1777	1775	1777	1775	3
456	20240621	132200	292058037	1774	1774	1774	1774	339
457	20240621	132100	291456651	1773	1773	1773	1773	0
458	20240621	132000	291456651	1773	1773	1773	1773	19
459	20240621	131900	291422964	1773	1773	1773	1773	0
460	20240621	131800	291422964	1773	1773	1773	1773	9
461	20240621	131700	291407007	1774	1772	1774	1772	392
462	20240621	131600	290711883	1772	1772	1772	1772	876
463	20240621	131500	289159611	1772	1773	1773	1772	7982
464	20240621	131400	275014899	1773	1773	1773	1773	0
465	20240621	131300	275014899	1773	1773	1773	1773	0
466	20240621	131200	275014899	1773	1774	1774	1773	4857
467	20240621	131100	266401027	1775	1775	1775	1775	0
468	20240621	131000	266401027	1775	1775	1775	1775	0
469	20240621	130900	266401027	1775	1775	1775	1775	0
470	20240621	130800	266401027	1775	1776	1776	1775	101
471	20240621	130700	266221652	1776	1776	1776	1776	5
472	20240621	130600	266212772	1776	1776	1776	1776	0
473	20240621	130500	266212772	1776	1776	1776	1776	0
474	20240621	130400	266212772	1776	1776	1776	1776	0
475	20240621	130300	266212772	1776	1776	1776	1776	100
476	20240621	130200	266035172	1773	1773	1773	1773	0
477	20240621	130100	266035172	1773	1775	1775	1773	150
478	20240621	130000	265769021	1775	1775	1775	1775	20
479	20240621	125900	265733521	1775	1775	1775	1775	100
480	20240621	125800	265556021	1776	1776	1776	1776	0
481	20240621	125700	265556021	1776	1776	1776	1776	0
482	20240621	125600	265556021	1776	1776	1776	1776	1
483	20240621	125500	265554245	1775	1775	1775	1775	381
484	20240621	125400	264877970	1775	1775	1775	1775	0
485	20240621	125300	264877970	1775	1775	1775	1775	0
486	20240621	125200	264877970	1775	1775	1775	1775	0
487	20240621	125100	264877970	1775	1775	1775	1775	0
488	20240621	125000	264877970	1775	1775	1775	1775	0
489	20240621	124900	264877970	1775	1775	1775	1775	0
490	20240621	124800	264877970	1775	1775	1775	1775	0
491	20240621	124700	264877970	1775	1775	1775	1775	1
492	20240621	124600	264876195	1773	1773	1773	1773	100
493	20240621	124500	264698895	1773	1773	1773	1773	0
494	20240621	124400	264698895	1773	1773	1773	1773	0
495	20240621	124300	264698895	1773	1773	1773	1773	0
496	20240621	124200	264698895	1773	1773	1773	1773	93
497	20240621	124100	264534006	1777	1777	1777	1777	90
498	20240621	124000	264374076	1776	1776	1776	1776	120
499	20240621	123900	264160956	1776	1773	1776	1773	3300
500	20240621	123800	258306626	1773	1773	1773	1773	200
501	20240621	123700	257952026	1773	1773	1773	1773	0
502	20240621	123600	257952026	1773	1773	1773	1773	0
503	20240621	123500	257952026	1773	1773	1773	1773	0
504	20240621	123400	257952026	1773	1773	1773	1773	2000
505	20240621	123300	254406026	1773	1772	1773	1772	1564
506	20240621	123200	251634617	1772	1772	1772	1772	601
507	20240621	123100	250569645	1771	1771	1771	1771	0
508	20240621	123000	250569645	1771	1771	1771	1771	0
509	20240621	122900	250569645	1771	1771	1771	1771	0
510	20240621	122800	250569645	1771	1771	1771	1771	2783
511	20240621	122700	245640952	1772	1772	1772	1772	6
512	20240621	122600	245630320	1772	1774	1774	1772	5464
513	20240621	122500	235941953	1774	1774	1774	1774	1500
514	20240621	122400	233280953	1774	1774	1774	1774	0
515	20240621	122300	233280953	1774	1774	1774	1774	361
516	20240621	122200	232640539	1775	1775	1775	1775	0
517	20240621	122100	232640539	1775	1775	1775	1775	400
518	20240621	122000	231930539	1775	1775	1775	1775	1093
519	20240621	121900	229990464	1776	1776	1776	1776	80
520	20240621	121800	229848384	1776	1776	1776	1776	0
521	20240621	121700	229848384	1776	1776	1776	1776	40
522	20240621	121600	229777344	1775	1776	1776	1775	2310
523	20240621	121500	225674884	1776	1776	1776	1776	0
524	20240621	121400	225674884	1776	1776	1776	1776	40
525	20240621	121300	225603844	1776	1776	1776	1776	0
526	20240621	121200	225603844	1776	1776	1776	1776	6
527	20240621	121100	225593188	1776	1776	1776	1776	1
528	20240621	121000	225591412	1775	1775	1775	1775	260
529	20240621	120900	225129912	1776	1776	1776	1776	1
530	20240621	120800	225128136	1775	1775	1775	1775	0
531	20240621	120700	225128136	1775	1775	1775	1775	0
532	20240621	120600	225128136	1775	1775	1775	1775	0
533	20240621	120500	225128136	1775	1775	1775	1775	0
534	20240621	120400	225128136	1775	1775	1775	1775	500
535	20240621	120300	224240636	1775	1775	1775	1775	500
536	20240621	120200	223353136	1775	1775	1775	1775	0
537	20240621	120100	223353136	1775	1775	1775	1775	0
538	20240621	120000	223353136	1775	1775	1775	1775	100
539	20240621	115900	223175636	1775	1775	1775	1775	0
540	20240621	115800	223175636	1775	1775	1775	1775	0
541	20240621	115700	223175636	1775	1775	1775	1775	0
542	20240621	115600	223175636	1775	1775	1775	1775	144
543	20240621	115500	222920036	1776	1776	1776	1776	0
544	20240621	115400	222920036	1776	1776	1776	1776	1
545	20240621	115300	222918260	1776	1776	1776	1776	0
546	20240621	115200	222918260	1776	1776	1776	1776	0
547	20240621	115100	222918260	1776	1776	1776	1776	10
548	20240621	115000	222900500	1775	1775	1775	1775	0
549	20240621	114900	222900500	1775	1775	1775	1775	1216
550	20240621	114800	220742100	1775	1775	1775	1775	278
551	20240621	114700	220248650	1774	1774	1774	1774	0
552	20240621	114600	220248650	1774	1774	1774	1774	1044
553	20240621	114500	218396594	1774	1774	1774	1774	0
554	20240621	114400	218396594	1774	1775	1775	1774	300
555	20240621	114300	217864220	1775	1775	1775	1775	147
556	20240621	114200	217603295	1775	1775	1775	1775	1500
557	20240621	114100	214940795	1774	1775	1775	1774	601
558	20240621	114000	213874620	1775	1775	1775	1775	1
559	20240621	113900	213872845	1775	1775	1775	1775	0
560	20240621	113800	213872845	1775	1775	1775	1775	0
561	20240621	113700	213872845	1775	1775	1775	1775	550
562	20240621	113600	212896595	1776	1776	1776	1776	0
563	20240621	113500	212896595	1776	1776	1776	1776	452
564	20240621	113400	212093843	1777	1777	1777	1777	0
565	20240621	113300	212093843	1777	1777	1777	1777	0
566	20240621	113200	212093843	1777	1777	1777	1777	0
567	20240621	113100	212093843	1777	1777	1777	1777	0
568	20240621	113000	212093843	1777	1777	1777	1777	15
569	20240621	112900	212067188	1777	1777	1777	1777	0
570	20240621	112800	212067188	1777	1777	1777	1777	0
571	20240621	112700	212067188	1777	1777	1777	1777	1
572	20240621	112600	212065411	1774	1774	1774	1774	0
573	20240621	112500	212065411	1774	1774	1774	1774	0
574	20240621	112400	212065411	1774	1774	1774	1774	5204
575	20240621	112300	202833515	1774	1774	1774	1774	155
576	20240621	112200	202558545	1774	1774	1774	1774	0
577	20240621	112100	202558545	1774	1774	1774	1774	0
578	20240621	112000	202558545	1774	1775	1775	1774	269
579	20240621	111900	202081329	1776	1776	1776	1776	0
580	20240621	111800	202081329	1776	1776	1776	1776	3
581	20240621	111700	202076001	1777	1774	1777	1774	111
582	20240621	111600	201879084	1777	1777	1777	1777	30
583	20240621	111500	201825774	1777	1777	1777	1777	20
584	20240621	111400	201790234	1778	1778	1778	1778	21
585	20240621	111300	201752896	1778	1778	1778	1778	0
586	20240621	111200	201752896	1778	1778	1778	1778	40
587	20240621	111100	201681776	1778	1778	1778	1778	4
588	20240621	111000	201674664	1778	1778	1778	1778	6
589	20240621	110900	201663996	1774	1774	1774	1774	500
590	20240621	110800	200776996	1774	1774	1774	1774	0
591	20240621	110700	200776996	1774	1773	1774	1773	1016
592	20240621	110600	198974928	1771	1772	1772	1771	1047
593	20240621	110500	197120434	1772	1772	1772	1772	1343
594	20240621	110400	194740638	1771	1771	1771	1771	3
595	20240621	110300	194735325	1772	1771	1772	1771	222
596	20240621	110200	194342110	1770	1770	1771	1770	1795
597	20240621	110100	191164942	1770	1770	1770	1770	3
598	20240621	110000	191159632	1770	1770	1770	1770	1781
599	20240621	105900	188007262	1770	1770	1770	1770	528
600	20240621	105800	187072702	1770	1771	1771	1770	2032
601	20240621	105700	183475030	1771	1771	1771	1771	1319
602	20240621	105600	181139081	1771	1771	1771	1771	0
603	20240621	105500	181139081	1771	1771	1771	1771	6
604	20240621	105400	181128455	1771	1771	1771	1771	1276
605	20240621	105300	178868659	1771	1771	1771	1771	336
606	20240621	105200	178273603	1772	1772	1772	1772	4441
607	20240621	105100	170404151	1772	1772	1772	1772	0
608	20240621	105000	170404151	1772	1772	1772	1772	0
609	20240621	104900	170404151	1772	1772	1772	1772	1534
610	20240621	104800	167685903	1772	1772	1772	1772	2704
611	20240621	104700	162894415	1772	1772	1772	1772	0
612	20240621	104600	162894415	1772	1772	1772	1772	675
613	20240621	104500	161698315	1773	1772	1773	1772	376
614	20240621	104400	161032021	1772	1772	1772	1772	0
615	20240621	104300	161032021	1772	1772	1772	1772	509
616	20240621	104200	160130073	1772	1773	1773	1772	306
617	20240621	104100	159587834	1773	1773	1773	1773	10
618	20240621	104000	159570104	1773	1773	1773	1773	0
619	20240621	103900	159570104	1773	1773	1773	1773	223
620	20240621	103800	159174725	1773	1773	1773	1773	700
621	20240621	103700	157933625	1773	1773	1773	1773	990
622	20240621	103600	156178355	1773	1774	1774	1773	620
623	20240621	103500	155079031	1774	1774	1774	1774	0
624	20240621	103400	155079031	1774	1774	1774	1774	0
625	20240621	103300	155079031	1774	1774	1774	1774	32
626	20240621	103200	155022263	1773	1773	1773	1773	0
627	20240621	103100	155022263	1773	1773	1773	1773	3
628	20240621	103000	155016944	1773	1773	1773	1773	0
629	20240621	102900	155016944	1773	1773	1773	1773	119
630	20240621	102800	154805957	1773	1773	1773	1773	271
631	20240621	102700	154325474	1773	1773	1773	1773	300
632	20240621	102600	153793574	1773	1773	1773	1773	0
633	20240621	102500	153793574	1773	1774	1774	1773	600
634	20240621	102400	152729274	1773	1773	1773	1773	0
635	20240621	102300	152729274	1773	1773	1773	1773	5
636	20240621	102200	152720409	1774	1774	1774	1774	456
637	20240621	102100	151911465	1774	1774	1774	1774	1
638	20240621	102000	151909691	1779	1773	1779	1773	623
639	20240621	101900	150804992	1773	1773	1773	1773	168
640	20240621	101800	150507128	1779	1779	1779	1779	5
641	20240621	101700	150498233	1773	1773	1773	1773	0
642	20240621	101600	150498233	1773	1773	1773	1773	0
643	20240621	101500	150498233	1773	1778	1778	1773	200
644	20240621	101400	150143263	1779	1779	1779	1779	300
645	20240621	101300	149609563	1778	1778	1778	1778	70
646	20240621	101200	149485103	1779	1779	1779	1779	0
647	20240621	101100	149485103	1779	1779	1779	1779	14
648	20240621	101000	149460197	1779	1779	1779	1779	0
649	20240621	100900	149460197	1779	1779	1779	1779	0
650	20240621	100800	149460197	1779	1779	1779	1779	0
651	20240621	100700	149460197	1779	1779	1779	1779	0
652	20240621	100600	149460197	1779	1777	1779	1777	64
653	20240621	100500	149346467	1777	1777	1777	1777	114
654	20240621	100400	149143889	1777	1777	1777	1777	0
655	20240621	100300	149143889	1777	1771	1777	1771	204
656	20240621	100200	148782581	1777	1777	1777	1777	61
657	20240621	100100	148674184	1779	1779	1779	1779	0
658	20240621	100000	148674184	1779	1779	1779	1779	4
659	20240621	095900	148667068	1770	1778	1779	1770	406
660	20240621	095800	147946274	1778	1778	1778	1778	6
661	20240621	095700	147935606	1778	1778	1778	1778	8
662	20240621	095600	147921382	1778	1778	1778	1778	1
663	20240621	095500	147919604	1778	1778	1778	1778	0
664	20240621	095400	147919604	1778	1778	1778	1778	100
665	20240621	095300	147741804	1778	1778	1778	1778	0
666	20240621	095200	147741804	1778	1778	1778	1778	0
667	20240621	095100	147741804	1778	1778	1778	1778	1
668	20240621	095000	147740026	1768	1769	1769	1768	40
669	20240621	094900	147669296	1772	1772	1772	1772	0
670	20240621	094800	147669296	1772	1772	1778	1772	4586
671	20240621	094700	139542898	1771	1771	1771	1771	61
672	20240621	094600	139434867	1771	1771	1771	1771	200
673	20240621	094500	139080667	1766	1766	1766	1766	117
674	20240621	094400	138874045	1766	1766	1766	1766	130
675	20240621	094300	138644465	1770	1766	1770	1766	812
676	20240621	094200	137209225	1765	1765	1765	1765	0
677	20240621	094100	137209225	1765	1765	1765	1765	5877
678	20240621	094000	126836320	1765	1766	1766	1765	9060
679	20240621	093900	110838389	1766	1767	1770	1766	4160
680	20240621	093800	103490727	1767	1769	1770	1767	636
681	20240621	093700	102365428	1769	1766	1769	1766	15
682	20240621	093600	102338923	1766	1770	1770	1766	1110
683	20240621	093500	100377545	1768	1768	1768	1768	168
684	20240621	093400	100080521	1768	1768	1768	1768	0
685	20240621	093300	100080521	1768	1768	1768	1768	8
686	20240621	093200	100066377	1770	1770	1770	1770	907
687	20240621	093100	98460987	1771	1772	1772	1771	2
688	20240621	093000	98457444	1772	1772	1772	1772	6
689	20240621	092900	98446812	1772	1772	1772	1772	5
690	20240621	092800	98437952	1766	1772	1772	1766	5
691	20240621	092700	98429110	1772	1767	1772	1766	1141
692	20240621	092600	96412318	1767	1772	1772	1767	12
693	20240621	092500	96391104	1772	1772	1772	1772	0
694	20240621	092400	96391104	1772	1772	1772	1772	18
695	20240621	092300	96359208	1772	1767	1772	1766	1271
696	20240621	092200	94114227	1767	1767	1767	1767	300
697	20240621	092100	93584127	1766	1768	1768	1766	2367
698	20240621	092000	89401850	1767	1769	1771	1767	2760
699	20240621	091900	84519259	1771	1769	1771	1769	2057
700	20240621	091800	80878912	1769	1769	1769	1769	38
701	20240621	091700	80811690	1768	1769	1769	1768	1605
702	20240621	091600	77973992	1769	1769	1769	1769	0
703	20240621	091500	77973992	1769	1773	1773	1769	66
704	20240621	091400	77857230	1769	1768	1769	1768	6
705	20240621	091300	77846617	1773	1773	1773	1773	1
706	20240621	091200	77844844	1767	1767	1767	1767	1100
707	20240621	091100	75901144	1766	1770	1770	1766	20848
708	20240621	091000	39052935	1770	1773	1773	1770	10674
709	20240621	090900	20152164	1776	1779	1779	1776	9
710	20240621	090800	20136156	1779	1779	1779	1779	3
711	20240621	090700	20130819	1779	1779	1779	1779	3
712	20240621	090600	20125482	1780	1772	1780	1772	517
713	20240621	090500	19209222	1772	1771	1775	1771	836
714	20240621	090400	17725729	1774	1774	1774	1774	646
715	20240621	090300	16579725	1770	1770	1770	1770	5
716	20240621	090200	16570875	1769	1769	1770	1769	1125
717	20240621	090100	14580748	1769	1769	1769	1769	0
718	20240621	090000	14580748	1769	1770	1770	1768	8085